시장 데이터를 불러오는 중
전체 종목
MasterBeef Group - Ordinary Shares 과거 주가
MasterBeef Group - Ordinary Shares · MB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasterBeef Group - Ordinary Shares · MB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,962 | ₩5,029 | ₩4,828 | ₩4,908 | -1.08% | 3.8천 |
| 2026.10.08 | ₩5,109 | ₩5,109 | ₩5,096 | ₩5,096 | -0.26% | 3.7천 |
| 2026.10.07 | ₩5,311 | ₩5,311 | ₩5,270 | ₩5,270 | -0.76% | 4.2천 |
| 2026.10.06 | ₩5,351 | ₩5,364 | ₩5,096 | ₩5,177 | -3.26% | 8.2천 |
| 2026.10.05 | ₩5,337 | ₩5,431 | ₩5,270 | ₩5,284 | -1.01% | 7.9천 |
| 2026.10.02 | ₩5,431 | ₩5,431 | ₩5,230 | ₩5,244 | -3.46% | 9.2천 |
| 2026.10.01 | ₩5,539 | ₩5,767 | ₩5,230 | ₩5,418 | -2.18% | 2.4만 |
| 2026.09.30 | ₩5,433 | ₩5,485 | ₩5,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,297 |
| -2.49% |
| 1.6만 |
| 2026.09.29 | ₩5,364 | ₩5,364 | ₩5,351 | ₩5,351 | -0.25% | 1.4천 |
|---|
| 2026.09.28 | ₩5,364 | ₩5,405 | ₩5,297 | ₩5,351 | -0.25% | 3.8천 |
|---|
| 2026.09.25 | ₩5,579 | ₩5,579 | ₩5,364 | ₩5,364 | -3.85% | 4.5천 |
|---|
| 2026.09.24 | ₩5,498 | ₩5,498 | ₩5,230 | ₩5,378 | -2.20% | 8.3천 |
|---|
| 2026.09.23 | ₩5,586 | ₩5,686 | ₩5,472 | ₩5,472 | -2.04% | 4.8천 |
|---|
| 2026.09.22 | ₩5,498 | ₩5,498 | ₩5,391 | ₩5,472 | -0.49% | 3.5천 |
|---|
| 2026.09.21 | ₩5,458 | ₩5,578 | ₩5,431 | ₩5,431 | -0.49% | 5천 |
|---|
| 2026.09.18 | ₩5,612 | ₩5,612 | ₩5,418 | ₩5,418 | -3.46% | 3.9천 |
|---|
| 2026.09.17 | ₩5,854 | ₩5,901 | ₩5,378 | ₩5,378 | -8.13% | 8.7천 |
|---|
| 2026.09.16 | ₩5,565 | ₩5,941 | ₩5,498 | ₩5,539 | -0.48% | 4.4천 |
|---|
| 2026.09.15 | ₩5,733 | ₩5,887 | ₩5,472 | ₩5,472 | -4.56% | 5.4천 |
|---|
| 2026.09.14 | ₩5,860 | ₩5,860 | ₩5,726 | ₩5,753 | -1.83% | 2.6천 |
|---|
| 2026.09.11 | ₩5,954 | ₩5,954 | ₩5,780 | ₩5,807 | -2.48% | 2.7천 |
|---|
| 2026.09.10 | ₩5,901 | ₩5,901 | ₩5,700 | ₩5,874 | -0.45% | 4.8천 |
|---|
| 2026.09.09 | ₩5,807 | ₩5,901 | ₩5,592 | ₩5,901 | +1.62% | 9.5천 |
|---|
| 2026.09.08 | ₩5,753 | ₩5,753 | ₩5,431 | ₩5,632 | -2.10% | 1.1만 |
|---|
| 2026.09.04 | ₩5,847 | ₩5,847 | ₩5,378 | ₩5,713 | -2.29% | 1.4만 |
|---|
| 2026.09.03 | ₩5,740 | ₩5,740 | ₩5,378 | ₩5,619 | -2.10% | 8.8천 |
|---|
| 2026.09.02 | ₩5,673 | ₩5,901 | ₩5,284 | ₩5,619 | -0.95% | 1.3만 |
|---|
| 2026.09.01 | ₩5,270 | ₩5,639 | ₩4,989 | ₩5,405 | +2.54% | 21.3만 |
|---|
| 2026.08.31 | ₩5,713 | ₩5,854 | ₩5,552 | ₩5,565 | -2.58% | 6.6천 |
|---|
| 2026.08.28 | ₩6,169 | ₩6,169 | ₩5,042 | ₩5,740 | -6.96% | 4.4만 |
|---|
| 2026.08.27 | ₩6,464 | ₩6,692 | ₩6,103 | ₩6,209 | -3.94% | 7.4천 |
|---|
| 2026.08.26 | ₩6,316 | ₩6,819 | ₩6,075 | ₩6,357 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,343 | ₩6,504 | ₩6,236 | ₩6,397 | +0.85% | 1.7만 |
|---|
| 2026.08.24 | ₩6,679 | ₩6,880 | ₩6,102 | ₩6,102 | -8.63% | 1.6만 |
|---|
| 2026.08.21 | ₩6,665 | ₩7,118 | ₩6,465 | ₩6,772 | +1.61% | 3만 |
|---|
| 2026.08.20 | ₩6,732 | ₩7,497 | ₩6,035 | ₩6,196 | -7.97% | 6.4만 |
|---|
| 2026.08.19 | ₩7,295 | ₩7,295 | ₩6,786 | ₩6,786 | -6.99% | 3.3만 |
|---|
| 2026.08.18 | ₩7,577 | ₩7,631 | ₩7,148 | ₩7,215 | -4.78% | 2.6만 |
|---|
| 2026.08.17 | ₩7,738 | ₩8,245 | ₩7,403 | ₩7,778 | +0.52% | 5만 |
|---|
| 2026.08.14 | ₩8,449 | ₩9,119 | ₩7,108 | ₩7,108 | -15.87% | 25.8만 |
|---|
| 2026.08.13 | ₩8,100 | ₩8,690 | ₩7,839 | ₩8,073 | -0.33% | 4.4만 |
|---|
| 2026.08.12 | ₩8,046 | ₩8,355 | ₩7,376 | ₩8,167 | +1.50% | 9.4만 |
|---|
| 2026.08.11 | ₩9,227 | ₩9,227 | ₩8,221 | ₩8,516 | -7.70% | 10.1만 |
|---|
| 2026.08.10 | ₩8,382 | ₩9,267 | ₩7,644 | ₩9,119 | +8.80% | 57만 |
|---|
| 2026.08.07 | ₩19,177 | ₩26,486 | ₩9,669 | ₩11,962 | -37.62% | 3200.2만 |
|---|
| 2026.08.06 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩5,485 | ₩5,485 | ₩5,485 | ₩5,485 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,069 | ₩5,485 | ₩5,069 | ₩5,485 | +8.20% | 1.5천 |
|---|
| 2026.08.03 | ₩5,096 | ₩5,297 | ₩5,056 | ₩5,056 | -0.79% | 4.5천 |
|---|
| 2026.07.31 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩5,954 | ₩5,954 | ₩5,257 | ₩5,539 | -6.98% | 3.5천 |
|---|
| 2026.07.28 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,364 | ₩5,364 | ₩4,924 | ₩4,924 | -8.20% | 1.2천 |
|---|
| 2026.07.22 | ₩5,069 | ₩5,301 | ₩4,828 | ₩5,301 | +4.58% | 1.1천 |
|---|
| 2026.07.21 | ₩4,828 | ₩5,565 | ₩4,828 | ₩5,565 | +15.28% | 1.4천 |
|---|
| 2026.07.20 | ₩5,378 | ₩5,431 | ₩5,378 | ₩5,405 | +0.50% | 1.3천 |
|---|
| 2026.07.17 | ₩5,378 | ₩5,378 | ₩5,378 | ₩5,378 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,391 | ₩5,405 | ₩5,378 | ₩5,378 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩5,565 | ₩5,981 | ₩5,083 | ₩5,398 | -3.01% | 1.1만 |
|---|
| 2026.07.14 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,673 | ₩5,700 | ₩5,431 | ₩5,431 | -4.26% | 900 |
|---|
| 2026.07.10 | ₩5,673 | ₩5,673 | ₩5,405 | ₩5,418 | -4.49% | 5.1천 |
|---|
| 2026.07.09 | ₩5,418 | ₩5,431 | ₩4,707 | ₩5,405 | -0.25% | 1.7만 |
|---|
| 2026.07.08 | ₩5,632 | ₩5,632 | ₩5,579 | ₩5,579 | -0.95% | 7천 |
|---|
| 2026.07.07 | ₩5,780 | ₩6,048 | ₩5,780 | ₩6,048 | +4.64% | 1.3천 |
|---|
| 2026.07.06 | ₩6,048 | ₩6,048 | ₩6,048 | ₩6,048 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,504 | ₩6,504 | ₩6,048 | ₩6,048 | -7.01% | 3.3천 |
|---|
| 2026.07.01 | ₩7,134 | ₩7,376 | ₩6,438 | ₩6,705 | -6.02% | 4.1천 |
|---|
| 2026.06.30 | ₩6,075 | ₩6,571 | ₩5,941 | ₩6,464 | +6.40% | 5.8천 |
|---|
| 2026.06.29 | ₩6,987 | ₩7,175 | ₩6,437 | ₩6,437 | -7.87% | 1.8만 |
|---|
| 2026.06.26 | ₩7,255 | ₩7,269 | ₩6,209 | ₩6,719 | -7.39% | 4.1만 |
|---|
| 2026.06.25 | ₩7,121 | ₩8,154 | ₩7,121 | ₩7,456 | +4.71% | 3.9천 |
|---|
| 2026.06.24 | ₩7,081 | ₩7,403 | ₩6,732 | ₩7,403 | +4.55% | 4.9천 |
|---|
| 2026.06.23 | ₩7,778 | ₩7,778 | ₩7,497 | ₩7,644 | -1.72% | 1.4천 |
|---|
| 2026.06.22 | ₩7,430 | ₩7,430 | ₩7,430 | ₩7,430 | 0.00% | 4.4천 |
|---|
| 2026.06.18 | ₩7,765 | ₩8,449 | ₩6,705 | ₩7,698 | -0.86% | 2만 |
|---|
| 2026.06.17 | ₩8,449 | ₩8,449 | ₩8,194 | ₩8,194 | -3.02% | 2천 |
|---|
| 2026.06.16 | ₩7,778 | ₩9,253 | ₩7,778 | ₩8,583 | +10.34% | 8.4천 |
|---|
| 2026.06.15 | ₩8,087 | ₩8,087 | ₩8,046 | ₩8,046 | -0.50% | 1.5천 |
|---|
| 2026.06.12 | ₩8,107 | ₩8,107 | ₩8,087 | ₩8,087 | -0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩7,765 | ₩8,288 | ₩7,765 | ₩7,993 | +2.94% | 3.9천 |
|---|
| 2026.06.10 | ₩8,757 | ₩8,757 | ₩7,698 | ₩8,382 | -4.29% | 1.1만 |
|---|
| 2026.06.09 | ₩10,688 | ₩11,399 | ₩7,179 | ₩8,771 | -17.94% | 16.5만 |
|---|
| 2026.06.08 | ₩9,522 | ₩10,071 | ₩8,140 | ₩8,140 | -14.51% | 3.4만 |
|---|
| 2026.06.05 | ₩8,730 | ₩9,186 | ₩8,315 | ₩9,186 | +5.22% | 5.4천 |
|---|
| 2026.06.04 | ₩9,602 | ₩9,602 | ₩8,717 | ₩9,535 | -0.70% | 2.1천 |
|---|
| 2026.06.03 | ₩8,717 | ₩9,589 | ₩8,717 | ₩9,119 | +4.62% | 3.4천 |
|---|
| 2026.06.02 | ₩9,374 | ₩9,387 | ₩8,972 | ₩9,387 | +0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩10,742 | ₩11,024 | ₩8,717 | ₩9,280 | -13.61% | 1.1만 |
|---|
| 2026.05.29 | ₩9,495 | ₩9,870 | ₩9,173 | ₩9,522 | +0.28% | 9.6천 |
|---|
| 2026.05.28 | ₩9,320 | ₩9,320 | ₩8,811 | ₩8,811 | -5.47% | 1.8천 |
|---|
| 2026.05.27 | ₩8,596 | ₩9,522 | ₩8,522 | ₩9,522 | +10.76% | 2.2천 |
|---|
| 2026.05.26 | ₩7,671 | ₩8,569 | ₩7,671 | ₩8,476 | +10.49% | 2.9천 |
|---|
| 2026.05.22 | ₩8,422 | ₩8,516 | ₩8,046 | ₩8,046 | -4.46% | 2.5천 |
|---|
| 2026.05.21 | ₩8,449 | ₩8,449 | ₩8,449 | ₩8,449 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,623 | ₩8,650 | ₩8,382 | ₩8,449 | -2.02% | 2.5천 |
|---|
| 2026.05.19 | ₩8,945 | ₩8,945 | ₩8,851 | ₩8,851 | -1.05% | 1.6천 |
|---|
| 2026.05.18 | ₩8,663 | ₩9,515 | ₩8,610 | ₩8,717 | +0.62% | 4.4천 |
|---|
| 2026.05.15 | ₩9,295 | ₩9,481 | ₩8,449 | ₩8,610 | -7.37% | 4.1천 |
|---|
| 2026.05.14 | ₩9,240 | ₩9,685 | ₩9,119 | ₩9,133 | -1.16% | 4.9천 |
|---|
| 2026.05.13 | ₩9,830 | ₩10,058 | ₩9,240 | ₩9,240 | -6.00% | 6천 |
|---|
| 2026.05.12 | ₩9,052 | ₩10,729 | ₩8,985 | ₩9,937 | +9.78% | 2.3만 |
|---|
| 2026.05.11 | ₩10,085 | ₩10,192 | ₩8,999 | ₩9,327 | -7.51% | 1.3만 |
|---|
| 2026.05.08 | ₩9,817 | ₩11,386 | ₩9,401 | ₩10,145 | +3.35% | 3.4만 |
|---|
| 2026.05.07 | ₩10,975 | ₩10,975 | ₩8,315 | ₩8,918 | -18.74% | 2만 |
|---|
| 2026.05.06 | ₩11,708 | ₩12,070 | ₩10,970 | ₩11,064 | -5.50% | 2만 |
|---|
| 2026.05.05 | ₩11,399 | ₩12,740 | ₩11,265 | ₩11,949 | +4.82% | 5.8만 |
|---|
| 2026.05.04 | ₩10,957 | ₩12,137 | ₩10,957 | ₩11,439 | +4.41% | 3.5만 |
|---|
| 2026.05.01 | ₩10,997 | ₩12,056 | ₩10,527 | ₩11,775 | +7.07% | 2.4만 |
|---|
| 2026.04.30 | ₩11,788 | ₩12,043 | ₩10,144 | ₩11,587 | -1.71% | 3만 |
|---|
| 2026.04.29 | ₩9,428 | ₩10,729 | ₩8,113 | ₩10,581 | +12.23% | 2.8만 |
|---|
| 2026.04.28 | ₩7,537 | ₩11,533 | ₩7,376 | ₩8,596 | +14.06% | 6.9만 |
|---|
| 2026.04.27 | ₩8,046 | ₩8,181 | ₩8,046 | ₩8,181 | +1.67% | 2.3천 |
|---|
| 2026.04.24 | ₩8,234 | ₩8,690 | ₩8,073 | ₩8,073 | -1.95% | 3.4천 |
|---|
| 2026.04.23 | ₩8,046 | ₩8,100 | ₩8,046 | ₩8,046 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩7,818 | ₩8,248 | ₩7,818 | ₩8,234 | +5.32% | 5.7천 |
|---|
| 2026.04.21 | ₩7,684 | ₩8,020 | ₩7,684 | ₩8,020 | +4.36% | 1.2천 |
|---|
| 2026.04.20 | ₩8,020 | ₩8,248 | ₩7,818 | ₩8,248 | +2.84% | 3.1천 |
|---|
| 2026.04.17 | ₩8,288 | ₩8,288 | ₩7,161 | ₩8,207 | -0.97% | 7.2만 |
|---|
| 2026.04.16 | ₩7,644 | ₩8,020 | ₩7,644 | ₩8,020 | +4.91% | 1.8천 |
|---|
| 2026.04.15 | ₩7,711 | ₩7,711 | ₩7,711 | ₩7,711 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,778 | ₩7,778 | ₩7,631 | ₩7,711 | -0.86% | 3.6천 |
|---|
| 2026.04.13 | ₩7,644 | ₩7,644 | ₩7,644 | ₩7,644 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩7,658 | ₩7,658 | ₩7,658 | ₩7,658 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩7,644 | ₩7,797 | ₩7,510 | ₩7,725 | +1.05% | 6.1천 |
|---|
| 2026.04.08 | ₩7,885 | ₩7,912 | ₩7,885 | ₩7,912 | +0.34% | 1.9천 |
|---|
| 2026.04.07 | ₩7,564 | ₩7,946 | ₩7,564 | ₩7,880 | +4.18% | 7.4천 |
|---|
| 2026.04.06 | ₩7,790 | ₩7,790 | ₩7,790 | ₩7,790 | 0.00% | 6.9만 |
|---|
| 2026.04.02 | ₩7,778 | ₩7,778 | ₩7,778 | ₩7,778 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩7,953 | ₩8,181 | ₩7,751 | ₩8,181 | +2.87% | 2.1천 |
|---|
| 2026.03.31 | ₩8,435 | ₩8,717 | ₩7,953 | ₩7,953 | -5.72% | 4.2천 |
|---|
| 2026.03.30 | ₩8,167 | ₩8,167 | ₩7,939 | ₩7,939 | -2.79% | 600 |
|---|
| 2026.03.27 | ₩7,738 | ₩8,422 | ₩7,658 | ₩8,422 | +8.84% | 2.4천 |
|---|
| 2026.03.26 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 800 |
|---|
| 2026.03.25 | ₩7,577 | ₩7,832 | ₩7,577 | ₩7,832 | +3.36% | 900 |
|---|
| 2026.03.24 | ₩7,577 | ₩7,577 | ₩7,577 | ₩7,577 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩7,577 | ₩7,577 | ₩7,577 | ₩7,577 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩7,443 | ₩7,577 | ₩7,443 | ₩7,577 | +1.80% | 300 |
|---|
| 2026.03.19 | ₩7,912 | ₩7,912 | ₩7,872 | ₩7,872 | -0.51% | 1.6천 |
|---|
| 2026.03.18 | ₩7,743 | ₩7,743 | ₩7,743 | ₩7,743 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩7,577 | ₩7,711 | ₩7,577 | ₩7,711 | +1.77% | 1.6천 |
|---|
| 2026.03.16 | ₩7,443 | ₩7,778 | ₩7,443 | ₩7,537 | +1.26% | 2.1천 |
|---|
| 2026.03.13 | ₩7,672 | ₩7,772 | ₩7,416 | ₩7,577 | -1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩7,845 | ₩7,899 | ₩7,725 | ₩7,751 | -1.20% | 3.7천 |
|---|
| 2026.03.11 | ₩8,006 | ₩8,516 | ₩7,778 | ₩7,845 | -2.01% | 2.5만 |
|---|
| 2026.03.10 | ₩8,046 | ₩8,181 | ₩7,631 | ₩7,631 | -5.17% | 1.5만 |
|---|
| 2026.03.09 | ₩8,006 | ₩8,395 | ₩7,644 | ₩7,845 | -2.01% | 13.8만 |
|---|
| 2026.03.06 | ₩8,073 | ₩8,181 | ₩7,778 | ₩7,912 | -1.99% | 10만 |
|---|
| 2026.03.05 | ₩7,710 | ₩8,851 | ₩7,430 | ₩8,516 | +10.45% | 13.6만 |
|---|
| 2026.03.04 | ₩7,611 | ₩7,611 | ₩6,974 | ₩7,255 | -4.67% | 7.7천 |
|---|
| 2026.03.03 | ₩7,510 | ₩7,678 | ₩7,389 | ₩7,577 | +0.89% | 5.6천 |
|---|
| 2026.03.02 | ₩7,510 | ₩7,778 | ₩6,974 | ₩7,309 | -2.68% | 2.9만 |
|---|
| 2026.02.27 | ₩7,738 | ₩7,751 | ₩7,121 | ₩7,282 | -5.89% | 1.1만 |
|---|
| 2026.02.26 | ₩7,094 | ₩8,422 | ₩7,094 | ₩7,912 | +11.53% | 2.5만 |
|---|
| 2026.02.25 | ₩7,523 | ₩7,852 | ₩7,108 | ₩7,108 | -5.53% | 1.2만 |
|---|
| 2026.02.24 | ₩6,967 | ₩8,717 | ₩6,967 | ₩7,537 | +8.18% | 15.8만 |
|---|
| 2026.02.23 | ₩6,598 | ₩7,946 | ₩6,598 | ₩7,643 | +15.83% | 15.6만 |
|---|
| 2026.02.20 | ₩6,826 | ₩6,866 | ₩6,558 | ₩6,558 | -3.93% | 3천 |
|---|
| 2026.02.19 | ₩6,233 | ₩7,066 | ₩6,233 | ₩6,544 | +4.99% | 6.5천 |
|---|
| 2026.02.18 | ₩6,048 | ₩6,839 | ₩6,048 | ₩6,404 | +5.88% | 2.3천 |
|---|
| 2026.02.17 | ₩6,679 | ₩6,679 | ₩6,169 | ₩6,209 | -7.03% | 7.6천 |
|---|
| 2026.02.13 | ₩6,035 | ₩7,510 | ₩6,035 | ₩6,705 | +11.11% | 3.6만 |
|---|
| 2026.02.12 | ₩6,424 | ₩6,424 | ₩5,525 | ₩6,156 | -4.18% | 5.4만 |
|---|
| 2026.02.11 | ₩6,169 | ₩12,150 | ₩5,029 | ₩7,000 | +13.48% | 91.3만 |
|---|
| 2026.02.10 | ₩5,807 | ₩6,370 | ₩5,807 | ₩5,901 | +1.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,203 | ₩5,954 | ₩5,096 | ₩5,700 | +9.54% | 2.9만 |
|---|
| 2026.02.06 | ₩7,081 | ₩7,081 | ₩4,774 | ₩5,552 | -21.59% | 25.5만 |
|---|
| 2026.02.05 | ₩7,376 | ₩7,376 | ₩6,705 | ₩6,705 | -9.09% | 54.1만 |
|---|
| 2026.02.04 | ₩6,491 | ₩6,571 | ₩6,169 | ₩6,571 | +1.24% | 3.1천 |
|---|
| 2026.02.03 | ₩7,282 | ₩7,282 | ₩6,907 | ₩6,907 | -5.16% | 700 |
|---|
| 2026.02.02 | ₩7,845 | ₩7,845 | ₩7,294 | ₩7,294 | -7.03% | 9.2천 |
|---|
| 2026.01.30 | ₩7,564 | ₩7,577 | ₩7,564 | ₩7,564 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩7,376 | ₩8,181 | ₩7,309 | ₩7,309 | -0.91% | 5천 |
|---|
| 2026.01.28 | ₩8,918 | ₩8,918 | ₩6,987 | ₩6,987 | -21.65% | 5.8천 |
|---|
| 2026.01.27 | ₩9,387 | ₩10,192 | ₩7,912 | ₩8,127 | -13.43% | 7.4천 |
|---|
| 2026.01.26 | ₩8,717 | ₩9,991 | ₩8,274 | ₩9,119 | +4.62% | 6.9천 |
|---|
| 2026.01.23 | ₩8,626 | ₩9,481 | ₩8,626 | ₩9,481 | +9.92% | 1천 |
|---|
| 2026.01.22 | ₩9,991 | ₩9,991 | ₩9,911 | ₩9,956 | -0.35% | 1.4천 |
|---|
| 2026.01.21 | ₩9,589 | ₩10,326 | ₩9,589 | ₩9,924 | +3.50% | 1.1만 |
|---|
| 2026.01.20 | ₩9,146 | ₩9,414 | ₩9,146 | ₩9,414 | +2.93% | 1.5천 |
|---|
| 2026.01.16 | ₩9,656 | ₩9,656 | ₩9,656 | ₩9,656 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩9,656 | ₩9,656 | ₩9,656 | ₩9,656 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩9,441 | ₩10,058 | ₩9,253 | ₩9,656 | +2.27% | 6.7천 |
|---|
| 2026.01.13 | ₩10,326 | ₩10,326 | ₩9,924 | ₩9,924 | -3.90% | 1.1천 |
|---|
| 2026.01.12 | ₩9,924 | ₩9,924 | ₩9,455 | ₩9,455 | -4.73% | 1.4천 |
|---|
| 2026.01.09 | ₩10,380 | ₩10,380 | ₩9,924 | ₩10,159 | -2.13% | 2.8천 |
|---|
| 2026.01.08 | ₩9,991 | ₩10,125 | ₩9,991 | ₩10,125 | +1.34% | 1.2천 |
|---|
| 2026.01.07 | ₩9,146 | ₩10,688 | ₩8,851 | ₩10,125 | +10.70% | 4.2천 |
|---|
| 2026.01.06 | ₩9,522 | ₩10,058 | ₩9,106 | ₩9,267 | -2.68% | 5.3천 |
|---|
| 2026.01.05 | ₩10,018 | ₩10,263 | ₩9,387 | ₩9,788 | -2.29% | 2.5천 |
|---|
| 2026.01.02 | ₩10,152 | ₩11,117 | ₩8,878 | ₩10,125 | -0.26% | 3.8천 |
|---|
| 2025.12.31 | ₩9,562 | ₩9,562 | ₩9,562 | ₩9,562 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩9,387 | ₩9,857 | ₩9,253 | ₩9,562 | +1.86% | 2.4천 |
|---|
| 2025.12.29 | ₩10,755 | ₩10,895 | ₩8,811 | ₩9,421 | -12.41% | 1.7만 |
|---|
| 2025.12.26 | ₩9,039 | ₩9,428 | ₩9,039 | ₩9,428 | +4.30% | 10만 |
|---|
| 2025.12.24 | ₩9,428 | ₩9,428 | ₩9,428 | ₩9,428 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩9,079 | ₩10,675 | ₩9,079 | ₩9,428 | +3.84% | 5.5천 |
|---|
| 2025.12.22 | ₩8,583 | ₩11,064 | ₩8,355 | ₩9,991 | +16.41% | 1.8만 |
|---|
| 2025.12.19 | ₩8,223 | ₩8,223 | ₩8,223 | ₩8,223 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩8,223 | ₩8,223 | ₩8,223 | ₩8,223 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩8,223 | ₩8,223 | ₩8,223 | ₩8,223 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩8,223 | ₩8,223 | ₩8,223 | ₩8,223 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩8,223 | ₩8,223 | ₩8,223 | ₩8,223 | 0.00% | 800 |
|---|
| 2025.12.12 | ₩8,583 | ₩8,583 | ₩8,583 | ₩8,583 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩9,119 | ₩9,119 | ₩9,119 | ₩9,119 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩8,878 | ₩9,253 | ₩8,878 | ₩9,253 | +4.23% | 500 |
|---|
| 2025.12.05 | ₩8,730 | ₩8,730 | ₩8,730 | ₩8,730 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩8,569 | ₩8,569 | ₩8,569 | ₩8,569 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩8,569 | ₩8,569 | ₩8,569 | ₩8,569 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩8,583 | ₩8,583 | ₩8,569 | ₩8,569 | -0.16% | 2.2천 |
|---|
| 2025.11.26 | ₩8,449 | ₩8,569 | ₩8,449 | ₩8,569 | +1.43% | 3.1천 |
|---|
| 2025.11.25 | ₩9,200 | ₩9,200 | ₩9,039 | ₩9,039 | -1.75% | 2.3천 |
|---|
| 2025.11.24 | ₩9,173 | ₩9,173 | ₩9,173 | ₩9,173 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩9,294 | ₩9,374 | ₩9,280 | ₩9,280 | -0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩8,972 | ₩9,334 | ₩8,650 | ₩9,334 | +4.04% | 7.1천 |
|---|
| 2025.11.19 | ₩8,717 | ₩9,119 | ₩8,717 | ₩9,119 | +4.62% | 800 |
|---|
| 2025.11.18 | ₩8,636 | ₩9,039 | ₩8,556 | ₩9,039 | +4.66% | 1.8천 |
|---|
| 2025.11.17 | ₩9,387 | ₩9,387 | ₩9,387 | ₩9,387 | 0.00% | 1.2천 |
|---|
| 2025.11.14 | ₩9,790 | ₩10,286 | ₩9,387 | ₩9,387 | -4.11% | 2천 |
|---|
| 2025.11.13 | ₩10,615 | ₩10,615 | ₩10,615 | ₩10,615 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩10,615 | ₩10,615 | ₩10,615 | ₩10,615 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩10,615 | ₩10,615 | ₩10,615 | ₩10,615 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩10,299 | ₩11,050 | ₩9,803 | ₩10,058 | -2.34% | 2.5천 |
|---|
| 2025.11.07 | ₩10,889 | ₩11,117 | ₩10,460 | ₩11,117 | +2.09% | 3.3천 |
|---|
| 2025.11.06 | ₩11,533 | ₩11,533 | ₩11,533 | ₩11,533 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,721 | ₩11,721 | ₩11,426 | ₩11,533 | -1.60% | 3.2천 |
|---|
| 2025.11.04 | ₩11,533 | ₩11,744 | ₩11,533 | ₩11,744 | +1.83% | 1.3천 |
|---|
| 2025.11.03 | ₩11,480 | ₩11,903 | ₩11,466 | ₩11,679 | +1.74% | 1.9천 |
|---|
| 2025.10.31 | ₩12,011 | ₩12,011 | ₩12,003 | ₩12,003 | -0.07% | 1.1천 |
|---|
| 2025.10.30 | ₩11,976 | ₩11,976 | ₩11,801 | ₩11,929 | -0.39% | 2.9천 |
|---|
| 2025.10.29 | ₩12,441 | ₩12,441 | ₩11,466 | ₩11,466 | -7.84% | 5.6천 |
|---|
| 2025.10.28 | ₩12,070 | ₩12,096 | ₩12,070 | ₩12,070 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩12,579 | ₩12,673 | ₩11,949 | ₩12,371 | -1.65% | 1.3천 |
|---|
| 2025.10.24 | ₩12,123 | ₩12,512 | ₩12,123 | ₩12,452 | +2.71% | 1.2천 |
|---|
| 2025.10.23 | ₩12,740 | ₩12,740 | ₩12,418 | ₩12,578 | -1.27% | 900 |
|---|
| 2025.10.22 | ₩12,606 | ₩13,411 | ₩12,606 | ₩12,807 | +1.60% | 8.9천 |
|---|
| 2025.10.21 | ₩12,727 | ₩12,727 | ₩12,338 | ₩12,566 | -1.26% | 3.9천 |
|---|
| 2025.10.20 | ₩11,855 | ₩12,096 | ₩11,801 | ₩12,096 | +2.04% | 3.7천 |
|---|
| 2025.10.17 | ₩12,414 | ₩12,414 | ₩12,070 | ₩12,070 | -2.78% | 2.3천 |
|---|
| 2025.10.16 | ₩11,801 | ₩11,828 | ₩11,801 | ₩11,828 | +0.23% | 1.4천 |
|---|
| 2025.10.15 | ₩12,003 | ₩12,070 | ₩11,911 | ₩11,911 | -0.76% | 2.2천 |
|---|
| 2025.10.14 | ₩12,190 | ₩12,210 | ₩11,922 | ₩11,989 | -1.65% | 3.4천 |
|---|
| 2025.10.13 | ₩12,704 | ₩12,704 | ₩12,040 | ₩12,438 | -2.09% | 5.8천 |
|---|
| 2025.10.10 | ₩12,861 | ₩12,967 | ₩12,527 | ₩12,653 | -1.62% | 1.1만 |
|---|